Brink's Company (NY: BCO )

92.38 +1.25 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 73.61 73.61 72.41 72.85 191,244 -0.71(-0.96%)
May 27, 2021 74.32 74.63 73.55 73.55 153,667 +0.09(+0.12%)
May 26, 2021 72.66 73.49 72.09 73.47 174,753 +0.99(+1.36%)
May 25, 2021 74.71 75.25 72.43 72.48 229,437 -2.02(-2.71%)
May 24, 2021 74.70 75.01 73.78 74.50 149,794 +0.20(+0.27%)
May 21, 2021 75.22 75.53 74.17 74.30 225,809 -0.59(-0.79%)
May 20, 2021 75.51 75.71 74.37 74.89 178,925 -1.09(-1.44%)
May 19, 2021 75.66 76.45 74.00 75.98 462,820 -0.87(-1.13%)
May 18, 2021 77.04 78.05 76.34 76.85 346,556 -0.12(-0.15%)
May 17, 2021 76.42 77.07 75.20 76.96 152,655 +0.03(+0.04%)
May 14, 2021 76.47 77.06 75.92 76.93 203,694 +1.09(+1.44%)
May 13, 2021 74.13 76.01 73.33 75.84 259,790 +1.68(+2.26%)
May 12, 2021 75.75 76.09 73.80 74.17 341,289 -1.90(-2.50%)
May 11, 2021 75.58 76.67 74.96 76.06 267,254 -0.93(-1.21%)
May 10, 2021 77.62 78.18 76.65 77.00 195,318 -0.62(-0.79%)
May 07, 2021 75.76 77.66 75.51 77.62 143,241 +1.75(+2.31%)
May 06, 2021 75.76 75.97 74.19 75.86 200,476 +0.10(+0.13%)
May 05, 2021 75.85 76.29 74.61 75.77 161,745 -0.06(-0.08%)
May 04, 2021 76.32 76.72 75.13 75.82 232,447 -0.99(-1.29%)
May 03, 2021 77.43 78.40 76.71 76.82 408,438 -0.19(-0.25%)
Apr 30, 2021 76.32 77.06 76.20 77.01 379,838 -0.28(-0.36%)
Apr 29, 2021 76.04 77.58 75.67 77.29 380,736 +2.20(+2.93%)
Apr 28, 2021 73.62 75.44 71.62 75.09 441,174 +0.98(+1.33%)
Apr 27, 2021 73.74 74.85 73.74 74.11 204,091 +0.08(+0.10%)
Apr 26, 2021 75.16 75.81 73.49 74.03 311,799 -0.38(-0.51%)
Apr 23, 2021 73.81 74.96 73.24 74.41 336,250 +1.03(+1.41%)
Apr 22, 2021 75.02 75.70 73.30 73.38 199,616 -1.35(-1.81%)
Apr 21, 2021 74.19 75.08 73.23 74.72 262,843 +0.41(+0.56%)
Apr 20, 2021 75.70 76.46 73.23 74.31 376,741 -1.87(-2.45%)
Apr 19, 2021 76.74 77.13 75.06 76.18 466,370 -0.92(-1.19%)
Apr 16, 2021 77.30 78.44 76.59 77.10 319,749 +0.61(+0.79%)
Apr 15, 2021 77.71 77.71 76.38 76.49 255,581 -0.77(-1.00%)
Apr 14, 2021 76.09 78.09 76.09 77.26 501,615 +1.14(+1.49%)
Apr 13, 2021 76.79 77.03 75.76 76.12 199,861 -0.72(-0.94%)
Apr 12, 2021 76.83 77.36 76.56 76.84 303,779 +0.01(+0.01%)
Apr 09, 2021 77.07 77.32 76.26 76.83 270,868 -0.14(-0.19%)
Apr 08, 2021 77.11 77.73 76.14 76.98 223,124 -0.07(-0.09%)
Apr 07, 2021 78.28 78.28 76.22 77.05 162,438 -1.39(-1.77%)
Apr 06, 2021 78.12 79.61 77.83 78.43 383,271 +1.07(+1.38%)
Apr 05, 2021 76.93 77.44 75.64 77.36 277,190 +1.01(+1.33%)
Apr 01, 2021 76.82 77.67 76.12 76.35 389,282 +0.01(+0.01%)
Mar 31, 2021 76.79 77.33 74.86 76.34 284,756 +0.02(+0.03%)
Mar 30, 2021 74.46 77.17 74.20 76.32 408,702 +2.01(+2.71%)
Mar 29, 2021 75.76 77.22 73.98 74.31 376,611 -2.23(-2.91%)
Mar 26, 2021 76.60 77.36 75.51 76.54 214,515 +0.46(+0.61%)
Mar 25, 2021 72.41 76.75 71.87 76.07 367,878 +3.08(+4.22%)
Mar 24, 2021 75.76 76.31 72.95 72.99 325,108 -1.93(-2.57%)
Mar 23, 2021 77.40 77.72 74.02 74.92 663,400 -3.33(-4.26%)
Mar 22, 2021 79.57 79.80 77.76 78.25 480,850 -1.32(-1.66%)
Mar 19, 2021 79.47 80.49 78.04 79.57 778,253 +0.10(+0.12%)
Mar 18, 2021 79.73 81.23 79.15 79.48 216,171 -0.31(-0.39%)
Mar 17, 2021 80.59 80.59 78.30 79.78 249,927 -0.36(-0.44%)
Mar 16, 2021 80.31 80.55 79.01 80.14 221,332 -0.03(-0.04%)
Mar 15, 2021 78.59 80.19 77.19 80.17 190,932 +1.00(+1.27%)
Mar 12, 2021 80.17 80.46 78.31 79.17 229,459 -0.80(-1.00%)
Mar 11, 2021 80.31 80.66 79.03 79.97 255,724 +0.17(+0.22%)
Mar 10, 2021 79.08 81.63 78.88 79.79 439,623 +0.19(+0.24%)
Mar 09, 2021 79.36 79.85 78.70 79.60 389,254 +0.79(+1.00%)
Mar 08, 2021 76.87 80.62 76.08 78.81 446,425 +1.80(+2.34%)
Mar 05, 2021 74.45 77.48 73.78 77.01 448,541 +3.55(+4.83%)
Mar 04, 2021 74.77 76.49 72.87 73.46 289,429 -0.98(-1.32%)
Mar 03, 2021 73.71 75.78 72.51 74.45 288,361 -0.24(-0.32%)
Mar 02, 2021 75.58 75.98 73.94 74.69 286,690 -2.10(-2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.